About
Profile
The Trade Desk is a technology company that empowers buyers of advertising. Through its self-service, cloud-based platform, ad buyers can create, manage, and optimize more expressive data-driven digital advertising campaigns across ad formats, including d
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TTD
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Trade Desk's S&P 500 inclusion an indicator of constructive investor sentiment - Wedbush
- Trade Desk jumps after inclusion in S&P 500 index
- Evercore thinks Trade Desk safe from Amazon's competitive push, but Google isn't
- Trade Desk slides after Wells Fargo rating cut as Amazon competition looms
- TV viewing via streaming surpasses broadcast and cable combined for the first time - Nielsen
- Nielsen's 'Gauge' report for April shows steady rise in TV viewing via streaming
- The Trade Desk continues seven straight sessions of gains
- Kokai adoption, high programmatic ad market share drives Trade Desk's results
- Biggest stock movers Friday: PINS, AFRM, TASK, EXPE, and more
- The trade desk outlines kokai adoption and q2 revenue guidance for 2025
- Trade Desk in charts: Adjusted EBITDA continues to grow in double-digits Y/Y in Q1
- Trade Desk Non-GAAP EPS of $0.33 beats by $0.08, revenue of $616M beats by $40.72M
- 4 stocks to watch on Thursday: SHOP, DNUT, COIN and TTD
- The Trade Desk Q1 Preview: What to expect
- Earnings week ahead: AMD, PLTR, F, DIS, SHOP, DKNG, AMC, LCID, GOLD, RIVN, and more
- YouTube dominates TV viewership; WBD notches best gains in March - Nielsen
- SA analyst upgrades: GOOG, AMD, DIS, NOC, CSCO, NFLX, TSM, ASML
- SA analyst upgrades: AMZN, AMD, BAC, TTD, IBKR, NOW, GEV, BC
- Evercore gives a rundown on internet stocks ahead of Q1 report
- Nasdaq-100 surges 10% in response to the 90-day tariff pause
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 67.67 | 66.5 |
68.26
|
66.34
|
2.3M | 2.13% | ||||
| May 25, 2023 | 66.26 | 67.26 |
67.6
|
65.68
|
2.0M | -0.06% | ||||
| May 24, 2023 | 66.3 | 66.08 |
66.82
|
64.56
|
3.2M | -0.78% | ||||
| May 23, 2023 | 66.82 | 67.77 |
69.14
|
66.74
|
2.7M | -2.48% | ||||
| May 22, 2023 | 68.52 | 66.76 |
69.37
|
66.71
|
2.9M | 2.54% | ||||
| May 19, 2023 | 66.82 | 67.59 |
67.7
|
66.31
|
2.2M | -1.04% | ||||
| May 18, 2023 | 67.52 | 66.3 |
68.26
|
66.19
|
3.4M | 2.06% | ||||
| May 17, 2023 | 66.16 | 64.47 |
66.27
|
63.61
|
3.8M | 3.15% | ||||
| May 16, 2023 | 64.14 | 63.64 |
64.83
|
63.38
|
3.3M | 0.25% | ||||
| May 15, 2023 | 63.98 | 62.27 |
64.12
|
61.58
|
3.7M | 2.70% | ||||
| May 12, 2023 | 62.3 | 64.16 |
65.08
|
61.3
|
7.0M | -3.46% | ||||
| May 11, 2023 | 64.53 | 67.73 |
68.25
|
60.56
|
17.2M | -0.68% | ||||
| May 10, 2023 | 64.97 | 65.55 |
66.42
|
64.5
|
9.6M | 1.33% | ||||
| May 9, 2023 | 64.12 | 63.85 |
64.56
|
63.21
|
3.5M | -0.85% | ||||
| May 8, 2023 | 64.67 | 62.55 |
65.03
|
62.12
|
4.3M | 3.14% | ||||
| May 5, 2023 | 62.7 | 61.73 |
62.84
|
61.38
|
2.4M | 2.05% | ||||
| May 4, 2023 | 61.44 | 62.79 |
63.62
|
61.38
|
3.3M | -1.71% | ||||
| May 3, 2023 | 62.51 | 63.35 |
63.96
|
62.41
|
5.2M | -0.11% | ||||
| May 2, 2023 | 62.58 | 62.94 |
63.37
|
61.43
|
3.8M | -0.57% | ||||
| May 1, 2023 | 62.94 | 63.86 |
64.52
|
62.48
|
5.5M | -2.18% | ||||
| Apr 28, 2023 | 64.34 | 64.22 |
65.67
|
63.2
|
4.2M | 0.19% | ||||
| Apr 27, 2023 | 64.22 | 61.73 |
64.79
|
61.68
|
5.9M | 7.03% | ||||
| Apr 26, 2023 | 60 | 60.5 |
61.99
|
59.98
|
4.2M | 1.06% | ||||
| Apr 25, 2023 | 59.37 | 61.27 |
61.99
|
59.36
|
3.2M | -3.4% | ||||
| Apr 24, 2023 | 61.46 | 62.26 |
62.92
|
60.81
|
2.0M | -1.17% | ||||
| Apr 21, 2023 | 62.19 | 62.21 |
62.84
|
61.74
|
2.1M | -0.05% | ||||
| Apr 20, 2023 | 62.22 | 60.53 |
63.18
|
60.52
|
3.3M | 0.99% | ||||
| Apr 19, 2023 | 61.61 | 60.93 |
62.15
|
60.85
|
1.5M | -0.82% | ||||
| Apr 18, 2023 | 62.12 | 62.51 |
63.39
|
61.49
|
3.2M | 1.50% | ||||
| Apr 17, 2023 | 61.2 | 60.7 |
61.36
|
60.04
|
1.5M | 0.84% | ||||
| Apr 14, 2023 | 60.69 | 61 |
61.7
|
60.08
|
1.5M | -1.04% | ||||
| Apr 13, 2023 | 61.33 | 61.03 |
61.89
|
60.84
|
1.9M | 2.18% | ||||
| Apr 12, 2023 | 60.02 | 62.6 |
63.08
|
59.99
|
2.3M | -2.42% | ||||
| Apr 11, 2023 | 61.51 | 61.49 |
61.94
|
60.52
|
2.3M | -0.02% | ||||
| Apr 10, 2023 | 61.52 | 59.84 |
61.76
|
59.66
|
3.3M | 1.10% | ||||
| Apr 6, 2023 | 60.85 | 58 |
60.96
|
57.17
|
3.2M | 3.77% | ||||
| Apr 5, 2023 | 58.64 | 59.73 |
59.84
|
57.52
|
2.9M | -3.2% | ||||
| Apr 4, 2023 | 60.58 | 61.11 |
61.89
|
60.12
|
2.1M | 0.20% | ||||
| Apr 3, 2023 | 60.46 | 60 |
60.64
|
59.2
|
2.1M | -0.74% | ||||
| Mar 31, 2023 | 60.91 | 60.05 |
61.34
|
59.61
|
3.4M | 1.36% | ||||
| Mar 30, 2023 | 60.09 | 61.23 |
61.44
|
59.63
|
2.5M | 0.42% | ||||
| Mar 29, 2023 | 59.84 | 59.54 |
59.99
|
58.3
|
2.5M | 2.75% | ||||
| Mar 28, 2023 | 58.24 | 59.63 |
59.65
|
58.21
|
2.8M | -2.77% | ||||
| Mar 27, 2023 | 59.9 | 61 |
61.66
|
59.55
|
3.8M | -0.91% | ||||
| Mar 24, 2023 | 60.45 | 59.67 |
60.52
|
58.82
|
2.8M | 0.43% | ||||
| Mar 23, 2023 | 60.19 | 59.31 |
62.53
|
59
|
4.0M | 3.97% | ||||
| Mar 22, 2023 | 57.89 | 59.5 |
60.4
|
57.81
|
2.3M | -2.28% | ||||
| Mar 21, 2023 | 59.24 | 57.35 |
59.51
|
57.34
|
2.7M | 4.22% | ||||
| Mar 20, 2023 | 56.84 | 58.05 |
58.23
|
56.3
|
3.0M | -2.85% | ||||
| Mar 17, 2023 | 58.51 | 57.77 |
59.2
|
56.89
|
4.7M | -0.63% | ||||
| Mar 16, 2023 | 58.88 | 55.18 |
59.13
|
54.9
|
4.2M | 6.88% | ||||
| Mar 15, 2023 | 55.09 | 55.22 |
56.34
|
54.58
|
3.7M | -2.55% | ||||
| Mar 14, 2023 | 56.53 | 55.87 |
56.96
|
55.37
|
3.7M | 4.20% | ||||
| Mar 13, 2023 | 54.25 | 52.1 |
55.06
|
50.33
|
3.5M | 1.69% | ||||
| Mar 10, 2023 | 53.35 | 55.4 |
55.59
|
52.38
|
4.5M | -4.32% | ||||
| Mar 9, 2023 | 55.76 | 57 |
59.67
|
55.37
|
6.0M | -4.23% | ||||
| Mar 8, 2023 | 58.22 | 57.5 |
59.19
|
57.42
|
4.3M | 1.01% | ||||
| Mar 7, 2023 | 57.64 | 56.89 |
58.87
|
56.59
|
3.5M | 1.43% | ||||
| Mar 6, 2023 | 56.83 | 57.95 |
58.63
|
56.81
|
3.5M | -0.8% | ||||
| Mar 3, 2023 | 57.29 | 56.62 |
57.74
|
56.1
|
3.8M | 0% | ||||